Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 29.20
-0.80 (-2.67%)
At close: Mar 13, 2026
Zaptec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.85 | 29.90 | 29.15 | 29.20 | 29.20 | -2.67% | 302,132 |
| Mar 12, 2026 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -2.44% | 256,306 |
| Mar 11, 2026 | 30.70 | 31.20 | 30.00 | 30.75 | 30.75 | -0.49% | 272,855 |
| Mar 10, 2026 | 30.35 | 30.95 | 30.25 | 30.90 | 30.90 | 3.34% | 248,963 |
| Mar 9, 2026 | 29.80 | 30.15 | 29.30 | 29.90 | 29.90 | -3.55% | 400,201 |
| Mar 6, 2026 | 31.40 | 31.75 | 30.60 | 31.00 | 31.00 | -1.27% | 267,854 |
| Mar 5, 2026 | 31.20 | 31.60 | 30.85 | 31.40 | 31.40 | 0.80% | 220,197 |
| Mar 4, 2026 | 30.05 | 31.15 | 29.75 | 31.15 | 31.15 | 4.18% | 278,389 |
| Mar 3, 2026 | 30.65 | 30.65 | 29.40 | 29.90 | 29.90 | -2.76% | 592,477 |
| Mar 2, 2026 | 30.30 | 30.90 | 30.00 | 30.75 | 30.75 | -1.60% | 588,051 |
| Feb 27, 2026 | 31.35 | 32.00 | 30.85 | 31.25 | 31.25 | -0.48% | 309,104 |
| Feb 26, 2026 | 30.70 | 31.50 | 30.60 | 31.40 | 31.40 | 1.13% | 398,795 |
| Feb 25, 2026 | 31.50 | 31.55 | 30.75 | 31.05 | 31.05 | -1.90% | 413,228 |
| Feb 24, 2026 | 31.50 | 32.50 | 30.80 | 31.65 | 31.65 | -0.16% | 529,767 |
| Feb 23, 2026 | 31.35 | 32.45 | 30.50 | 31.70 | 31.70 | 0.79% | 642,620 |
| Feb 20, 2026 | 30.40 | 31.45 | 29.50 | 31.45 | 31.45 | 3.97% | 1,115,240 |
| Feb 19, 2026 | 29.55 | 30.50 | 28.55 | 30.25 | 30.25 | 2.54% | 1,284,902 |
| Feb 18, 2026 | 27.00 | 29.50 | 27.00 | 29.50 | 29.50 | 29.39% | 3,961,165 |
| Feb 17, 2026 | 23.50 | 23.70 | 22.80 | 22.80 | 22.80 | -4.00% | 703,775 |
| Feb 16, 2026 | 23.05 | 23.90 | 23.00 | 23.75 | 23.75 | 2.81% | 259,816 |
| Feb 13, 2026 | 23.55 | 23.80 | 23.10 | 23.10 | 23.10 | -3.95% | 348,705 |
| Feb 12, 2026 | 25.00 | 25.00 | 23.95 | 24.05 | 24.05 | -1.43% | 295,377 |
| Feb 11, 2026 | 24.60 | 25.00 | 24.40 | 24.40 | 24.40 | -1.41% | 336,977 |
| Feb 10, 2026 | 24.00 | 24.85 | 23.95 | 24.75 | 24.75 | 3.56% | 279,355 |
| Feb 9, 2026 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 2.80% | 319,174 |
| Feb 6, 2026 | 22.40 | 23.25 | 22.35 | 23.25 | 23.25 | 3.79% | 312,058 |
| Feb 5, 2026 | 22.95 | 23.25 | 22.40 | 22.40 | 22.40 | -3.24% | 438,036 |
| Feb 4, 2026 | 22.85 | 23.15 | 22.65 | 23.15 | 23.15 | 0.65% | 314,464 |
| Feb 3, 2026 | 23.05 | 23.45 | 22.90 | 23.00 | 23.00 | -0.86% | 411,157 |
| Feb 2, 2026 | 22.65 | 23.20 | 22.35 | 23.20 | 23.20 | 0.43% | 234,390 |
| Jan 30, 2026 | 22.90 | 23.25 | 22.60 | 23.10 | 23.10 | 1.32% | 225,602 |
| Jan 29, 2026 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | -1.72% | 181,798 |
| Jan 28, 2026 | 22.60 | 23.45 | 22.60 | 23.20 | 23.20 | 1.53% | 252,556 |
| Jan 27, 2026 | 23.30 | 23.40 | 22.80 | 22.85 | 22.85 | -1.08% | 363,635 |
| Jan 26, 2026 | 22.85 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 320,493 |
| Jan 23, 2026 | 22.65 | 23.20 | 22.35 | 23.20 | 23.20 | 2.43% | 247,185 |
| Jan 22, 2026 | 22.30 | 22.95 | 22.30 | 22.65 | 22.65 | 1.80% | 375,640 |
| Jan 21, 2026 | 22.00 | 22.25 | 21.40 | 22.25 | 22.25 | 0.45% | 353,497 |
| Jan 20, 2026 | 22.15 | 22.70 | 21.75 | 22.15 | 22.15 | -1.12% | 292,410 |
| Jan 19, 2026 | 23.10 | 23.25 | 22.40 | 22.40 | 22.40 | -5.68% | 497,750 |
| Jan 16, 2026 | 24.15 | 24.15 | 23.50 | 23.75 | 23.75 | -0.63% | 339,681 |
| Jan 15, 2026 | 23.00 | 23.95 | 23.00 | 23.90 | 23.90 | 3.24% | 255,691 |
| Jan 14, 2026 | 23.45 | 24.40 | 23.10 | 23.15 | 23.15 | -1.07% | 552,535 |
| Jan 13, 2026 | 23.40 | 23.65 | 23.00 | 23.40 | 23.40 | -0.21% | 361,724 |
| Jan 12, 2026 | 23.50 | 23.85 | 23.35 | 23.45 | 23.45 | -0.85% | 371,985 |
| Jan 9, 2026 | 23.75 | 24.10 | 23.55 | 23.65 | 23.65 | -0.84% | 194,236 |
| Jan 8, 2026 | 24.00 | 24.10 | 23.55 | 23.85 | 23.85 | -1.85% | 255,453 |
| Jan 7, 2026 | 24.50 | 24.55 | 23.95 | 24.30 | 24.30 | -1.02% | 263,833 |
| Jan 6, 2026 | 24.85 | 25.10 | 24.50 | 24.55 | 24.55 | -0.41% | 324,484 |
| Jan 5, 2026 | 25.00 | 25.25 | 24.65 | 24.65 | 24.65 | -0.40% | 328,456 |